U.S. markets closed

First Trust Preferred Securities and Income ETF (FPE)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.96+0.15 (+0.95%)
Al cierre: 04:00PM EDT
15.97 +0.01 (+0.06%)
Fuera de horario: 05:37PM EDT
Periodo de tiempo:
02 abr 2022 - 02 abr 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 mar 202315.9115.9715.8715.9615.963,433,300
30 mar 202315.7515.8315.7515.8115.811,817,600
29 mar 202315.4715.6815.4715.6815.682,603,000
28 mar 202315.3615.4615.3615.4515.452,760,100
27 mar 202315.4115.4715.3515.4515.452,494,900
24 mar 202315.3215.5215.2315.3415.344,107,100
24 mar 20230.099 Dividendo
23 mar 202315.7215.7815.4615.5715.472,105,100
22 mar 202315.8115.8115.6815.7115.611,603,600
21 mar 202315.5415.7915.5415.7515.652,756,300
20 mar 202315.7515.7615.4215.4315.334,766,700
17 mar 202316.1016.1815.9015.9915.892,212,700
16 mar 202316.0216.2516.0116.2516.158,490,300
15 mar 202316.2616.3416.0116.1216.025,242,000
14 mar 202316.5016.7516.4516.6216.513,913,600
13 mar 202316.7916.7916.1416.2616.167,455,300
10 mar 202317.3017.3016.8616.9016.794,974,200
09 mar 202317.5417.5617.2817.3117.201,998,700
08 mar 202317.5517.5717.5217.5317.421,572,800
07 mar 202317.5917.6217.5217.5417.431,798,100
06 mar 202317.6317.6617.5917.6317.521,134,700
03 mar 202317.5617.6717.5417.6617.551,794,400
02 mar 202317.5517.5717.5017.5617.451,500,900
01 mar 202317.6117.6117.5217.5817.471,871,600
28 feb 202317.6117.6217.5617.6117.501,541,800
27 feb 202317.6117.6517.6017.6317.521,332,300
24 feb 202317.6017.6217.5417.5817.471,453,500
23 feb 202317.5917.6517.5817.6417.531,036,500
22 feb 202317.4717.5917.4717.5517.442,180,600
22 feb 20230.091 Dividendo
21 feb 202317.7417.7417.5417.5417.342,878,200
17 feb 202317.8117.8317.7717.8317.621,839,200
16 feb 202317.8617.8817.8017.8317.622,943,000
15 feb 202317.8917.9117.8617.8917.681,395,900
14 feb 202317.9117.9717.8917.9517.741,700,900
13 feb 202317.8917.9517.8917.9417.731,732,700
10 feb 202317.9217.9417.8817.9117.701,974,200
09 feb 202318.0418.0717.9717.9817.771,313,800
08 feb 202317.9918.0117.9617.9917.782,054,500
07 feb 202318.0118.0817.9718.0317.822,728,000
06 feb 202318.0918.1017.9318.0117.803,953,200
03 feb 202318.2018.2018.1118.1417.932,942,800
02 feb 202318.2518.2918.2118.2318.023,598,000
01 feb 202318.0818.2918.0318.2017.995,145,200
31 ene 202317.9918.0617.9718.0617.851,778,400
30 ene 202317.9918.0417.9517.9517.743,113,000
27 ene 202318.0118.0518.0018.0417.832,194,300
26 ene 202317.9518.0417.9418.0217.814,213,500
25 ene 202317.9217.9517.8917.9417.732,293,100
24 ene 202317.8617.9517.8517.9317.723,938,800
24 ene 20230.072 Dividendo
23 ene 202317.8517.9417.8517.9317.652,241,100
20 ene 202317.8717.8717.8317.8717.592,311,600
19 ene 202317.8817.8817.8017.8517.572,396,300
18 ene 202317.8917.9417.8617.8817.602,306,900
17 ene 202317.7017.8217.7017.8117.533,746,300
13 ene 202317.6117.7417.6117.7417.471,875,200
12 ene 202317.5817.6417.5417.6217.352,420,900
11 ene 202317.4317.5417.4317.5217.252,094,300
10 ene 202317.3817.4117.3317.4017.131,722,300
09 ene 202317.3117.3917.3017.3717.101,616,200
06 ene 202317.2217.3617.1917.2817.013,883,400
05 ene 202317.1217.2117.0717.1916.922,183,300
04 ene 202316.9717.1516.9717.1316.862,737,800
03 ene 202316.8316.9416.8316.9116.652,356,300
30 dic 202216.8216.8216.7516.8016.544,535,500
29 dic 202216.7816.8616.7816.8216.564,885,000
28 dic 202216.8216.8416.7216.7416.484,690,300
27 dic 202216.8716.8916.7916.8016.544,288,800
23 dic 202216.9016.9316.8516.8916.632,580,700
23 dic 20220.093 Dividendo
22 dic 202217.0417.0616.9416.9916.643,676,800
21 dic 202217.0317.0917.0017.0416.685,498,100
20 dic 202217.0217.0517.0017.0316.674,279,100
19 dic 202217.0717.1017.0017.1016.744,654,900
16 dic 202217.1017.1417.0217.0916.733,431,100
15 dic 202217.2017.2017.1217.1316.773,417,000
14 dic 202217.1417.2017.0717.1616.804,475,100
13 dic 202217.1117.3117.1117.1516.794,698,600
12 dic 202217.0217.0616.9717.0316.674,877,700
09 dic 202217.0617.1016.9817.0016.654,290,300
08 dic 202217.1017.1117.0317.0616.702,664,800
07 dic 202217.0417.1017.0217.0416.684,380,000
06 dic 202217.0817.1116.9817.0116.655,093,200
05 dic 202217.1217.1217.0017.0216.662,612,000
02 dic 202217.0017.0917.0017.0816.722,318,800
01 dic 202217.0017.1016.9817.0816.722,842,200
30 nov 202216.8416.9716.8016.9516.602,211,800
29 nov 202216.8716.9116.8316.8316.482,413,500
28 nov 202216.9216.9916.8516.8816.533,457,700
25 nov 202216.9217.0016.9216.9916.64830,500
23 nov 202216.8816.9616.8816.9616.611,783,700
22 nov 202216.8716.9416.8716.9116.562,413,500
22 nov 20220.091 Dividendo
21 nov 202216.9316.9816.9316.9716.533,002,700
18 nov 202216.9116.9616.9016.9616.522,504,000
17 nov 202216.9116.9416.8716.9116.472,562,100
16 nov 202216.9316.9816.9316.9416.501,833,000
15 nov 202216.8517.0016.8516.9816.543,045,900
14 nov 202216.9617.0016.7716.7916.353,343,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...